Al-Etihad Cooperative Insurance Company (TADAWUL:8170)
Saudi Arabia · Delayed Price · Currency is SAR 10.76
-0.02 (-0.19%)
Sep 4, 2025, 3:10 PM AST
TADAWUL:8170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.85 | 10.85 | 10.66 | 10.76 | 10.76 | -0.19% | 36,822 |
| Sep 3, 2025 | 10.78 | 10.90 | 10.70 | 10.78 | 10.78 | 0.75% | 56,408 |
| Sep 2, 2025 | 10.90 | 10.90 | 10.58 | 10.70 | 10.70 | -1.20% | 57,286 |
| Sep 1, 2025 | 10.83 | 10.97 | 10.67 | 10.83 | 10.83 | 0.46% | 110,496 |
| Aug 31, 2025 | 11.13 | 11.22 | 10.78 | 10.78 | 10.78 | -3.84% | 107,896 |
| Aug 28, 2025 | 11.25 | 11.25 | 11.12 | 11.21 | 11.21 | 0.45% | 32,291 |
| Aug 27, 2025 | 11.12 | 11.30 | 11.08 | 11.16 | 11.16 | 0.27% | 42,515 |
| Aug 26, 2025 | 11.24 | 11.24 | 11.06 | 11.13 | 11.13 | -0.62% | 55,681 |
| Aug 25, 2025 | 11.23 | 11.26 | 11.07 | 11.20 | 11.20 | -0.27% | 38,203 |
| Aug 24, 2025 | 11.14 | 11.33 | 11.12 | 11.23 | 11.23 | 1.54% | 141,377 |
| Aug 21, 2025 | 11.26 | 11.26 | 11.00 | 11.06 | 11.06 | -1.34% | 214,849 |
| Aug 20, 2025 | 11.23 | 11.34 | 11.21 | 11.21 | 11.21 | -0.36% | 20,235 |
| Aug 19, 2025 | 11.28 | 11.34 | 11.20 | 11.25 | 11.25 | -0.27% | 23,876 |
| Aug 18, 2025 | 11.36 | 11.36 | 11.24 | 11.28 | 11.28 | -0.35% | 43,998 |
| Aug 17, 2025 | 11.21 | 11.37 | 11.12 | 11.32 | 11.32 | 1.98% | 63,478 |
| Aug 14, 2025 | 11.00 | 11.32 | 10.97 | 11.10 | 11.10 | 1.19% | 115,434 |
| Aug 13, 2025 | 11.08 | 11.16 | 10.94 | 10.97 | 10.97 | -0.99% | 176,439 |
| Aug 12, 2025 | 11.30 | 11.32 | 11.06 | 11.08 | 11.08 | -1.95% | 82,032 |
| Aug 11, 2025 | 11.60 | 11.60 | 11.14 | 11.30 | 11.30 | -2.59% | 125,287 |
| Aug 10, 2025 | 11.88 | 11.88 | 11.60 | 11.60 | 11.60 | -2.44% | 99,481 |
| Aug 7, 2025 | 11.64 | 11.93 | 11.55 | 11.89 | 11.89 | 1.89% | 101,712 |
| Aug 6, 2025 | 11.50 | 11.68 | 11.46 | 11.67 | 11.67 | 1.48% | 55,435 |
| Aug 5, 2025 | 11.74 | 11.77 | 11.34 | 11.50 | 11.50 | -1.79% | 140,843 |
| Aug 4, 2025 | 11.22 | 11.88 | 11.22 | 11.71 | 11.71 | -5.56% | 208,111 |
| Aug 3, 2025 | 12.60 | 12.60 | 12.36 | 12.40 | 12.40 | -1.82% | 41,075 |
| Jul 31, 2025 | 12.49 | 12.68 | 12.49 | 12.63 | 12.63 | 1.28% | 37,820 |
| Jul 30, 2025 | 12.42 | 12.58 | 12.28 | 12.47 | 12.47 | 0.40% | 26,879 |
| Jul 29, 2025 | 12.70 | 12.76 | 12.42 | 12.42 | 12.42 | -2.66% | 87,426 |
| Jul 28, 2025 | 12.83 | 12.93 | 12.69 | 12.76 | 12.76 | -0.55% | 137,518 |
| Jul 27, 2025 | 13.05 | 13.05 | 12.83 | 12.83 | 12.83 | 0.86% | 50,579 |
| Jul 24, 2025 | 12.88 | 12.90 | 12.70 | 12.72 | 12.72 | -0.63% | 58,598 |
| Jul 23, 2025 | 12.71 | 12.96 | 12.71 | 12.80 | 12.80 | -0.62% | 58,556 |
| Jul 22, 2025 | 13.00 | 13.01 | 12.76 | 12.88 | 12.88 | -1.00% | 57,255 |
| Jul 21, 2025 | 12.86 | 13.07 | 12.73 | 13.01 | 13.01 | 1.17% | 68,257 |
| Jul 20, 2025 | 13.10 | 13.18 | 12.86 | 12.86 | 12.86 | -1.83% | 57,240 |
| Jul 17, 2025 | 13.05 | 13.14 | 12.96 | 13.10 | 13.10 | 0.38% | 107,957 |
| Jul 16, 2025 | 13.24 | 13.24 | 13.05 | 13.05 | 13.05 | -0.38% | 56,981 |
| Jul 15, 2025 | 13.44 | 13.47 | 13.10 | 13.10 | 13.10 | -1.43% | 66,953 |
| Jul 14, 2025 | 13.62 | 13.72 | 13.22 | 13.29 | 13.29 | -3.13% | 179,178 |
| Jul 13, 2025 | 13.54 | 13.81 | 13.54 | 13.72 | 13.72 | 1.33% | 151,559 |
| Jul 10, 2025 | 13.51 | 13.68 | 13.50 | 13.54 | 13.54 | -0.22% | 107,334 |
| Jul 9, 2025 | 13.56 | 13.69 | 13.49 | 13.57 | 13.57 | -0.22% | 122,434 |
| Jul 8, 2025 | 13.70 | 13.81 | 13.58 | 13.60 | 13.60 | -1.09% | 62,964 |
| Jul 7, 2025 | 13.90 | 13.92 | 13.69 | 13.75 | 13.75 | -1.15% | 119,334 |
| Jul 6, 2025 | 13.77 | 14.04 | 13.77 | 13.91 | 13.91 | 1.02% | 61,611 |
| Jul 3, 2025 | 13.90 | 13.93 | 13.76 | 13.77 | 13.77 | -0.94% | 83,010 |
| Jul 2, 2025 | 14.10 | 14.12 | 13.90 | 13.90 | 13.90 | -1.97% | 76,420 |
| Jul 1, 2025 | 14.25 | 14.27 | 14.01 | 14.18 | 14.18 | -0.49% | 55,256 |
| Jun 30, 2025 | 13.94 | 14.27 | 13.90 | 14.25 | 14.25 | 2.22% | 209,353 |
| Jun 29, 2025 | 13.82 | 13.99 | 13.82 | 13.94 | 13.94 | 1.16% | 60,113 |